Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

63.74 +1.50 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 61.88 64.15 61.69 63.74 986,645 +1.50(+2.41%)
Feb 22, 2024 60.67 63.25 60.67 62.24 668,607 +1.94(+3.22%)
Feb 21, 2024 60.69 60.90 59.37 60.30 651,008 -0.43(-0.71%)
Feb 20, 2024 60.00 61.40 59.93 60.73 588,201 -0.07(-0.12%)
Feb 16, 2024 58.76 61.65 58.46 60.80 1,041,978 +1.39(+2.34%)
Feb 15, 2024 58.59 59.68 58.19 59.41 1,253,795 +1.10(+1.89%)
Feb 14, 2024 59.84 59.84 57.11 58.31 529,573 -0.22(-0.38%)
Feb 13, 2024 57.90 59.64 57.29 58.53 843,038 -2.68(-4.38%)
Feb 12, 2024 59.35 61.27 58.80 61.21 789,665 +1.74(+2.93%)
Feb 09, 2024 58.28 59.86 58.09 59.47 1,388,597 +1.42(+2.45%)
Feb 08, 2024 54.76 58.07 54.56 58.05 1,042,789 +3.78(+6.97%)
Feb 07, 2024 54.92 55.15 53.78 54.27 526,854 -0.08(-0.15%)
Feb 06, 2024 53.27 54.38 53.20 54.35 627,695 +0.77(+1.44%)
Feb 05, 2024 54.28 54.72 53.09 53.58 866,004 -1.61(-2.92%)
Feb 02, 2024 53.32 55.35 53.22 55.19 841,142 +0.89(+1.64%)
Feb 01, 2024 53.75 54.40 52.26 54.30 1,533,030 +0.77(+1.44%)
Jan 31, 2024 53.62 55.18 53.03 53.53 1,263,250 -0.10(-0.19%)
Jan 30, 2024 52.62 53.67 51.98 53.63 860,229 +0.81(+1.53%)
Jan 29, 2024 51.20 53.21 50.87 52.82 484,307 +1.47(+2.86%)
Jan 26, 2024 52.28 52.60 51.16 51.35 526,639 -0.68(-1.31%)
Jan 25, 2024 51.87 53.09 51.08 52.03 1,004,377 +1.37(+2.70%)
Jan 24, 2024 52.03 52.04 50.26 50.66 886,453 -0.59(-1.15%)
Jan 23, 2024 51.54 52.10 51.12 51.25 902,971 +0.55(+1.08%)
Jan 22, 2024 48.93 51.12 48.88 50.70 1,091,991 +2.13(+4.39%)
Jan 19, 2024 48.53 49.09 47.95 48.57 835,523 -0.07(-0.14%)
Jan 18, 2024 49.37 49.45 47.90 48.64 1,073,263 -0.32(-0.65%)
Jan 17, 2024 48.39 49.16 48.39 48.96 1,099,250 -0.28(-0.57%)
Jan 16, 2024 48.64 49.65 47.97 49.24 1,286,019 +0.00(+0.00%)
Jan 12, 2024 50.43 50.52 48.49 49.24 1,164,456 -0.60(-1.20%)
Jan 11, 2024 50.55 50.93 49.38 49.84 955,019 -0.98(-1.93%)
Jan 10, 2024 49.81 51.00 49.30 50.82 1,032,191 +1.06(+2.13%)
Jan 09, 2024 50.89 51.42 49.42 49.76 1,083,799 -1.93(-3.73%)
Jan 08, 2024 50.23 52.01 50.23 51.69 1,290,493 +1.02(+2.01%)
Jan 05, 2024 50.77 51.60 49.27 50.67 3,301,170 -0.39(-0.76%)
Jan 04, 2024 50.88 51.45 50.48 51.06 1,023,711 -0.23(-0.45%)
Jan 03, 2024 53.46 53.46 51.02 51.29 1,154,115 -2.93(-5.40%)
Jan 02, 2024 53.55 54.85 52.78 54.22 1,676,255 +0.37(+0.69%)
Dec 29, 2023 54.05 54.51 53.36 53.85 971,583 -0.52(-0.96%)
Dec 28, 2023 55.98 55.98 54.14 54.37 579,774 -0.81(-1.47%)
Dec 27, 2023 55.05 55.65 54.63 55.18 937,258 +0.34(+0.62%)
Dec 26, 2023 53.40 55.28 52.88 54.84 872,654 +1.64(+3.08%)
Dec 22, 2023 52.75 53.56 52.41 53.20 903,700 +0.65(+1.24%)
Dec 21, 2023 50.54 52.81 50.00 52.55 1,306,810 +1.34(+2.62%)
Dec 20, 2023 51.34 52.82 51.01 51.21 990,741 -0.60(-1.16%)
Dec 19, 2023 50.12 51.91 49.97 51.81 1,048,898 +2.42(+4.90%)
Dec 18, 2023 50.00 50.11 48.89 49.39 950,066 -0.40(-0.80%)
Dec 15, 2023 51.40 51.40 49.29 49.79 1,944,476 -1.36(-2.66%)
Dec 14, 2023 49.33 51.55 49.22 51.15 2,411,658 +2.85(+5.90%)
Dec 13, 2023 46.47 48.75 46.05 48.30 1,099,124 +1.94(+4.18%)
Dec 12, 2023 47.60 47.68 45.79 46.36 1,153,062 -1.32(-2.77%)
Dec 11, 2023 47.14 47.70 46.67 47.68 918,209 +0.39(+0.82%)
Dec 08, 2023 45.72 47.45 45.00 47.29 1,309,392 +1.59(+3.48%)
Dec 07, 2023 44.41 45.86 43.78 45.70 1,584,387 +1.93(+4.41%)
Dec 06, 2023 42.90 47.29 42.73 43.77 4,875,182 +1.85(+4.41%)
Dec 05, 2023 42.45 43.26 41.85 41.92 1,725,992 -0.75(-1.76%)
Dec 04, 2023 43.12 44.18 42.38 42.67 1,868,541 -0.47(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.